ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004960/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,20,2,0.31,102843645,16130,83.66,6380,6440,6330,8290,4470,6380,6375.92,5.00,0,2099,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,741,10.79,0.10,12,0.14,593.00,66854.00,7970,20241112,-19.70,5770,20250331,10.92,6710,-4.62,20250107,5770,10.92,20250331,7970,-19.70,20241112,5770,10.92,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,150159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6420,40,2,0.63,89215055,14001,72.62,6380,6440,6330,8290,4470,6380,6372.05,5.00,0,2185,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,743,10.83,0.10,12,0.12,593.00,66854.00,7970,20241112,-19.45,5770,20250331,11.27,6710,-4.32,20250107,5770,11.27,20250331,7970,-19.45,20241112,5770,11.27,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,140159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6400,20,2,0.31,71856150,11292,58.57,6380,6430,6330,8290,4470,6380,6363.46,5.00,0,2147,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,741,10.79,0.10,12,0.10,593.00,66854.00,7970,20241112,-19.70,5770,20250331,10.92,6710,-4.62,20250107,5770,10.92,20250331,7970,-19.70,20241112,5770,10.92,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,130159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,10,2,0.16,54345465,8553,44.36,6380,6430,6330,8290,4470,6380,6353.97,5.00,0,1626,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,739,10.78,0.10,12,0.07,593.00,66854.00,7970,20241112,-19.82,5770,20250331,10.75,6710,-4.77,20250107,5770,10.75,20250331,7970,-19.82,20241112,5770,10.75,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,120159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,10,2,0.16,49908545,7859,40.76,6380,6430,6330,8290,4470,6380,6350.50,5.00,0,1643,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,739,10.78,0.10,12,0.07,593.00,66854.00,7970,20241112,-19.82,5770,20250331,10.75,6710,-4.77,20250107,5770,10.75,20250331,7970,-19.82,20241112,5770,10.75,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,110159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,0,3,0.00,45305585,7137,37.02,6380,6430,6330,8290,4470,6380,6347.99,5.00,0,2026,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,738,10.76,0.10,12,0.06,593.00,66854.00,7970,20241112,-19.95,5770,20250331,10.57,6710,-4.92,20250107,5770,10.57,20250331,7970,-19.95,20241112,5770,10.57,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,100159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6350,-30,5,-0.47,26970720,4251,22.05,6380,6420,6330,8290,4470,6380,6344.56,5.00,0,954,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,735,10.71,0.09,12,0.04,593.00,66854.00,7970,20241112,-20.33,5770,20250331,10.05,6710,-5.37,20250107,5770,10.05,20250331,7970,-20.33,20241112,5770,10.05,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250411,090159,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6390,10,2,0.16,1639670,257,1.33,6380,6390,6380,8290,4470,6380,6380.04,5.00,0,-5,6613,6496,6383,6266,6153,6555,6325,579,1910,5000,4590,10,1,11570702,739,10.78,0.10,12,0.00,593.00,66854.00,7970,20241112,-19.82,5770,20250331,10.75,6710,-4.77,20250107,5770,10.75,20250331,7970,-19.82,20241112,5770,10.75,20250331,0.05,Y,004960,5000,578 억,,578664,N,N,9,N,00,N
20250410,160158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,160,2,2.57,123165840,19274,42.62,6270,6500,6270,8080,4360,6220,6390.26,4.97,0,4005,6586,6402,6286,6102,5986,6345,6045,579,1860,5000,4470,10,1,11570702,738,10.76,0.10,12,0.17,593.00,66854.00,7970,20241112,-19.95,5770,20250331,10.57,6710,-4.92,20250107,5770,10.57,20250331,7970,-19.95,20241112,5770,10.57,20250331,0.05,Y,004960,5000,578 억,,574600,N,N,9,N,00,N
20250410,150158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6410,190,2,3.05,116348965,18207,40.26,6270,6500,6270,8080,4360,6220,6390.34,4.97,0,3484,6586,6402,6286,6102,5986,6345,6045,579,1860,5000,4470,10,1,11570702,742,10.81,0.10,12,0.16,593.00,66854.00,7970,20241112,-19.57,5770,20250331,11.09,6710,-4.47,20250107,5770,11.09,20250331,7970,-19.57,20241112,5770,11.09,20250331,0.05,Y,004960,5000,578 억,,574600,N,N,0,N,00,N
20250410,140158,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6450,230,2,3.70,110589470,17310,38.28,6270,6500,6270,8080,4360,6220,6388.76,4.97,0,3277,6586,6402,6286,6102,5986,6345,6045,579,1860,5000,4470,10,1,11570702,746,10.88,0.10,12,0.15,593.00,66854.00,7970,20241112,-19.07,5770,20250331,11.79,6710,-3.87,20250107,5770,11.79,20250331,7970,-19.07,20241112,5770,11.79,20250331,0.05,Y,004960,5000,578 억,,574600,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 160158 57 100.00 KOSPI 건설 N N N N N 6400 20 2 0.31 102843645 16130 83.66 6380 6440 6330 8290 4470 6380 6375.92 5.00 0 2099 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 741 10.79 0.10 12 0.14 593.00 66854.00 7970 20241112 -19.70 5770 20250331 10.92 6710 -4.62 20250107 5770 10.92 20250331 7970 -19.70 20241112 5770 10.92 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
3 20250411 150159 57 100.00 KOSPI 건설 N N N N N 6420 40 2 0.63 89215055 14001 72.62 6380 6440 6330 8290 4470 6380 6372.05 5.00 0 2185 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 743 10.83 0.10 12 0.12 593.00 66854.00 7970 20241112 -19.45 5770 20250331 11.27 6710 -4.32 20250107 5770 11.27 20250331 7970 -19.45 20241112 5770 11.27 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
4 20250411 140159 57 100.00 KOSPI 건설 N N N N N 6400 20 2 0.31 71856150 11292 58.57 6380 6430 6330 8290 4470 6380 6363.46 5.00 0 2147 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 741 10.79 0.10 12 0.10 593.00 66854.00 7970 20241112 -19.70 5770 20250331 10.92 6710 -4.62 20250107 5770 10.92 20250331 7970 -19.70 20241112 5770 10.92 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
5 20250411 130159 57 100.00 KOSPI 건설 N N N N N 6390 10 2 0.16 54345465 8553 44.36 6380 6430 6330 8290 4470 6380 6353.97 5.00 0 1626 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 739 10.78 0.10 12 0.07 593.00 66854.00 7970 20241112 -19.82 5770 20250331 10.75 6710 -4.77 20250107 5770 10.75 20250331 7970 -19.82 20241112 5770 10.75 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
6 20250411 120159 57 100.00 KOSPI 건설 N N N N N 6390 10 2 0.16 49908545 7859 40.76 6380 6430 6330 8290 4470 6380 6350.50 5.00 0 1643 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 739 10.78 0.10 12 0.07 593.00 66854.00 7970 20241112 -19.82 5770 20250331 10.75 6710 -4.77 20250107 5770 10.75 20250331 7970 -19.82 20241112 5770 10.75 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
7 20250411 110159 57 100.00 KOSPI 건설 N N N N N 6380 0 3 0.00 45305585 7137 37.02 6380 6430 6330 8290 4470 6380 6347.99 5.00 0 2026 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 738 10.76 0.10 12 0.06 593.00 66854.00 7970 20241112 -19.95 5770 20250331 10.57 6710 -4.92 20250107 5770 10.57 20250331 7970 -19.95 20241112 5770 10.57 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
8 20250411 100159 57 100.00 KOSPI 건설 N N N N N 6350 -30 5 -0.47 26970720 4251 22.05 6380 6420 6330 8290 4470 6380 6344.56 5.00 0 954 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 735 10.71 0.09 12 0.04 593.00 66854.00 7970 20241112 -20.33 5770 20250331 10.05 6710 -5.37 20250107 5770 10.05 20250331 7970 -20.33 20241112 5770 10.05 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
9 20250411 090159 57 100.00 KOSPI 건설 N N N N N 6390 10 2 0.16 1639670 257 1.33 6380 6390 6380 8290 4470 6380 6380.04 5.00 0 -5 6613 6496 6383 6266 6153 6555 6325 579 1910 5000 4590 10 1 11570702 739 10.78 0.10 12 0.00 593.00 66854.00 7970 20241112 -19.82 5770 20250331 10.75 6710 -4.77 20250107 5770 10.75 20250331 7970 -19.82 20241112 5770 10.75 20250331 0.05 Y 004960 5000 578 억 578664 N N 9 N 00 N
10 20250410 160158 57 100.00 KOSPI 건설 N N N N N 6380 160 2 2.57 123165840 19274 42.62 6270 6500 6270 8080 4360 6220 6390.26 4.97 0 4005 6586 6402 6286 6102 5986 6345 6045 579 1860 5000 4470 10 1 11570702 738 10.76 0.10 12 0.17 593.00 66854.00 7970 20241112 -19.95 5770 20250331 10.57 6710 -4.92 20250107 5770 10.57 20250331 7970 -19.95 20241112 5770 10.57 20250331 0.05 Y 004960 5000 578 억 574600 N N 9 N 00 N
11 20250410 150158 57 100.00 KOSPI 건설 N N N N N 6410 190 2 3.05 116348965 18207 40.26 6270 6500 6270 8080 4360 6220 6390.34 4.97 0 3484 6586 6402 6286 6102 5986 6345 6045 579 1860 5000 4470 10 1 11570702 742 10.81 0.10 12 0.16 593.00 66854.00 7970 20241112 -19.57 5770 20250331 11.09 6710 -4.47 20250107 5770 11.09 20250331 7970 -19.57 20241112 5770 11.09 20250331 0.05 Y 004960 5000 578 억 574600 N N 0 N 00 N
12 20250410 140158 57 100.00 KOSPI 건설 N N N N N 6450 230 2 3.70 110589470 17310 38.28 6270 6500 6270 8080 4360 6220 6388.76 4.97 0 3277 6586 6402 6286 6102 5986 6345 6045 579 1860 5000 4470 10 1 11570702 746 10.88 0.10 12 0.15 593.00 66854.00 7970 20241112 -19.07 5770 20250331 11.79 6710 -3.87 20250107 5770 11.79 20250331 7970 -19.07 20241112 5770 11.79 20250331 0.05 Y 004960 5000 578 억 574600 N N 0 N 00 N